Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

NYLI MacKay California Muni Intermediate ETF (MMCA)

20.98
+0.13
+(0.61%)
At close: April 9 at 3:39:43 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202520.6021.0020.6020.9820.9817,800
Apr 8, 202521.0721.0720.8620.8620.862,200
Apr 7, 202521.1521.1521.1521.1521.15300
Apr 4, 202521.4921.4921.3421.3821.384,300
Apr 3, 202521.5021.5021.3721.3921.39300
Apr 2, 202521.3321.3321.2921.2921.29300
Apr 1, 2025 0.07 Dividend
Apr 1, 202521.3521.3521.3521.3521.35100
Mar 31, 202521.3521.3621.3521.3621.29600
Mar 28, 202521.3021.3021.3021.3021.23100
Mar 27, 202521.2021.2221.2021.2221.15200
Mar 26, 202521.3021.3021.2521.2521.181,900
Mar 25, 202521.3421.3921.3321.3421.277,200
Mar 24, 202521.3621.4121.3521.3921.328,000
Mar 21, 202521.4221.4221.4021.4021.332,100
Mar 20, 202521.4121.4121.4121.4121.34100
Mar 19, 202521.3521.4721.3521.4021.337,400
Mar 18, 202521.4221.4221.4121.4121.341,600
Mar 17, 202521.4321.4321.4021.4321.3612,400
Mar 14, 202521.3721.4721.3721.4121.3412,900
Mar 13, 202521.4021.4021.4021.4021.33100
Mar 12, 202521.4721.4721.4121.4121.341,200
Mar 11, 202521.5121.5421.4821.4821.413,200
Mar 10, 202521.5521.5521.5221.5221.46300
Mar 7, 202521.4721.4721.4721.4721.41300
Mar 6, 202521.5021.5021.5021.5021.431,000
Mar 5, 202521.5521.5621.5321.5421.475,700
Mar 4, 202521.5721.5721.5721.5721.50200
Mar 3, 2025 0.06 Dividend
Mar 3, 202521.6021.6221.6021.6221.55100
Feb 28, 202521.6621.6721.6321.6721.542,300
Feb 27, 202521.6221.6221.6221.6221.49600
Feb 26, 202521.6321.6821.6321.6721.54800
Feb 25, 202521.6321.6321.6321.6321.50100
Feb 24, 202521.5521.5621.5521.5621.43500
Feb 21, 202521.5321.5521.5321.5321.402,700
Feb 20, 202521.4821.5121.4821.5021.37200
Feb 19, 202521.4321.4921.4321.4921.36100
Feb 18, 202521.5721.5721.4121.4421.315,100
Feb 14, 202521.4821.5021.4621.4921.367,100
Feb 13, 202521.4621.4621.4621.4621.33100
Feb 12, 202521.3621.3721.3421.3721.252,300
Feb 11, 202521.4521.4621.4421.4621.33800
Feb 10, 202521.4821.5021.4821.4821.35800
Feb 7, 202521.4821.4821.4821.4821.35100
Feb 6, 202521.4921.5321.4721.4721.341,300
Feb 5, 202521.5121.5121.5121.5121.39100
Feb 4, 202521.3621.4521.3621.4521.33400
Feb 3, 2025 0.06 Dividend
Feb 3, 202521.4421.4521.4321.4521.322,400
Jan 31, 202521.4221.4521.4221.4521.271,500
Jan 30, 202521.4721.4921.4621.4721.297,500
Jan 29, 202521.4421.4421.4421.4421.25-
Jan 28, 202521.4321.4621.4321.4621.27300
Jan 27, 202521.4921.4921.4521.4821.2912,000
Jan 24, 202521.3921.4521.3721.3921.2013,900
Jan 23, 202521.3921.3921.3621.3621.17200
Jan 22, 202521.4221.4721.3821.3921.2011,300
Jan 21, 202521.3921.3921.3921.3921.21100
Jan 17, 202521.3621.3821.3521.3521.162,000
Jan 16, 202521.3521.3521.3221.3521.165,400
Jan 15, 202521.3121.3121.3121.3121.12100
Jan 14, 202521.2321.2321.2321.2321.04100
Jan 13, 202521.2521.2521.2021.2521.062,600
Jan 10, 202521.3021.3021.2721.2721.081,200
Jan 8, 202521.3921.3921.3221.3621.1710,300
Jan 7, 202521.4221.4221.3921.4021.228,700
Jan 6, 202521.4021.4321.4021.4321.24400
Jan 3, 202521.4021.4321.4021.4021.214,600
Jan 2, 202521.4021.4221.4021.4121.225,600
Dec 31, 202421.3921.3921.3621.3621.181,800
Dec 30, 2024 0.05 Dividend
Dec 30, 202421.3921.3921.3721.3821.195,500
Dec 27, 202421.3921.3921.3721.3821.14500
Dec 26, 202421.3921.4121.3921.4121.172,600
Dec 24, 202421.3921.3921.3921.3921.15-
Dec 23, 202421.4021.4121.3821.4021.165,900
Dec 20, 202421.4021.4321.4021.4021.175,300
Dec 19, 202421.3221.3621.3121.3621.131,400
Dec 18, 202421.4221.4221.4121.4221.18800
Dec 17, 202421.5321.5321.5021.5021.27200
Dec 16, 202421.5521.5821.5421.5821.341,600
Dec 13, 202421.5121.5221.5121.5221.281,400
Dec 12, 202421.5821.5921.5321.5921.355,500
Dec 11, 202421.6621.6621.6121.6121.381,200
Dec 10, 202421.6721.6721.6521.6621.425,700
Dec 9, 202421.6921.6921.6821.6921.462,300
Dec 6, 202421.7021.7121.7021.7121.471,200
Dec 5, 202421.6721.7121.6621.7121.473,100
Dec 4, 202421.6721.6921.6721.6921.461,600
Dec 3, 202421.7021.7021.6521.6621.423,900
Dec 2, 2024 0.06 Dividend
Dec 2, 202421.6621.6921.6621.6721.436,100
Nov 29, 202421.6921.7121.6921.7121.41300
Nov 27, 202421.6521.6821.6521.6621.364,400
Nov 26, 202421.6021.6221.5921.6221.322,000
Nov 25, 202421.5921.6121.5921.6021.302,200
Nov 22, 202421.5721.5721.5521.5521.26600
Nov 21, 202421.5421.5521.5421.5521.25200
Nov 20, 202421.5321.5521.5321.5521.253,100
Nov 19, 202421.5421.5421.5321.5321.241,200
Nov 18, 202421.5021.5321.5021.5221.227,300
Nov 15, 202421.4921.5421.4821.5221.2217,100
Nov 14, 202421.5021.5121.5021.5121.211,000
Nov 13, 202421.4921.5021.4821.4921.195,800
Nov 12, 202421.4721.4721.4621.4721.171,800
Nov 11, 202421.4921.5121.4921.5121.221,700
Nov 8, 202421.5021.5121.5021.5121.21300
Nov 7, 202421.3521.3821.3521.3821.081,000
Nov 6, 202421.2921.2921.2821.2820.9910,300
Nov 5, 202421.4821.4921.4721.4821.181,400
Nov 4, 202421.4821.4821.4621.4821.184,300
Nov 1, 2024 0.07 Dividend
Nov 1, 202421.4521.4521.3921.4121.113,600
Oct 31, 202421.4721.4921.4721.4921.13400
Oct 30, 202421.4821.4821.4621.4621.104,500
Oct 29, 202421.4821.4821.4321.4621.104,000
Oct 28, 202421.5121.5121.5121.5121.15400
Oct 25, 202421.5021.5021.5021.5021.14200
Oct 24, 202421.4621.4621.4621.4621.10200
Oct 23, 202421.4821.4821.4021.4021.043,800
Oct 22, 202421.5721.5821.5521.5521.191,600
Oct 21, 202421.6521.6521.6021.6021.241,900
Oct 18, 202421.6821.6821.6621.6721.303,800
Oct 17, 202421.6821.6821.6721.6721.31100
Oct 16, 202421.6721.6821.6721.6721.3111,800
Oct 15, 202421.6421.6521.6421.6521.28700
Oct 14, 202421.6521.6521.6121.6121.24900
Oct 11, 202421.6621.6621.6621.6621.29100
Oct 10, 202421.6721.6721.6721.6721.30100
Oct 9, 202421.6821.6821.6721.6721.30500
Oct 8, 202421.6821.6821.6821.6821.32100
Oct 7, 202421.7221.7221.6621.6721.319,000
Oct 4, 202421.7821.7821.7121.7221.3623,100
Oct 3, 202421.8221.8321.8121.8121.441,100
Oct 2, 202421.8121.8121.7821.8021.434,600
Oct 1, 2024 0.06 Dividend
Oct 1, 202421.7921.8121.7821.8121.442,700
Sep 30, 202421.8121.8221.8121.8221.39300
Sep 27, 202421.8121.8121.8121.8121.38100
Sep 26, 202421.7821.7821.7821.7821.36-
Sep 25, 202421.7721.7721.7721.7721.35100
Sep 24, 202421.7821.7821.7821.7821.35-
Sep 23, 202421.7721.7921.7721.7921.36200
Sep 20, 202421.7921.7921.7921.7921.36100
Sep 19, 202421.7821.7821.7821.7821.35-
Sep 18, 202421.7821.7821.7821.7821.35200
Sep 17, 202421.7921.7921.7921.7921.36100
Sep 16, 202421.7821.7921.7721.7821.354,500
Sep 13, 202421.7721.7721.7721.7721.35800
Sep 12, 202421.7621.7721.7621.7721.3410,100
Sep 11, 202421.7621.7621.7621.7621.34100
Sep 10, 202421.7521.7621.7521.7621.342,800
Sep 9, 202421.7321.7521.7321.7521.32100
Sep 6, 202421.7221.7521.7221.7421.312,400
Sep 5, 202421.6821.7221.6821.7221.292,900
Sep 4, 202421.6621.6921.6621.6921.262,400
Sep 3, 2024 0.07 Dividend
Sep 3, 202421.6421.6421.6321.6321.21400
Aug 30, 202421.6921.6921.6921.6921.19200
Aug 29, 202421.6821.6821.6821.6821.191,000
Aug 28, 202421.7021.7121.6821.6821.197,800
Aug 27, 202421.7121.7121.7021.7021.211,200
Aug 26, 202421.7121.7121.7021.7021.21600
Aug 23, 202421.6921.6921.6921.6921.20100
Aug 22, 202421.6721.6721.6621.6621.172,200
Aug 21, 202421.6721.6721.6721.6721.18100
Aug 20, 202421.6621.6621.6621.6621.16-
Aug 19, 202421.6221.6321.6221.6321.142,600
Aug 16, 202421.5921.6321.5921.6121.1210,300
Aug 15, 202421.6321.6621.6121.6221.1315,900
Aug 14, 202421.6321.6321.6321.6321.13100
Aug 13, 202421.6121.6221.6121.6121.12400
Aug 12, 202421.5921.6121.5921.6021.116,000
Aug 9, 202421.5921.6221.5821.6221.132,100
Aug 8, 202421.6321.6321.5921.6121.124,000
Aug 7, 202421.6621.6621.6321.6321.143,500
Aug 6, 202421.6821.7021.6821.7021.21700
Aug 5, 202421.6621.7321.6621.7021.21800
Aug 2, 202421.6321.6621.6221.6521.164,000
Aug 1, 2024 0.07 Dividend
Aug 1, 202421.5621.5721.5521.5621.072,500
Jul 31, 202421.5821.5921.5721.5921.03600
Jul 30, 202421.5721.5721.5721.5721.011,700
Jul 29, 202421.5721.5721.5721.5721.011,500
Jul 26, 202421.5821.5821.5421.5420.994,700
Jul 25, 202421.5521.5621.5521.5621.00200
Jul 24, 202421.5821.5921.4821.5420.989,500
Jul 23, 202421.5921.5921.5721.5821.0210,300
Jul 22, 202421.5921.6021.5821.5821.03400
Jul 19, 202421.5621.5721.5621.5721.01300
Jul 18, 202421.5421.5921.5421.5520.9913,400
Jul 17, 202421.5721.5721.5621.5721.011,300
Jul 16, 202421.5521.5721.5521.5621.004,500
Jul 15, 202421.5321.5421.5321.5420.982,200
Jul 12, 202421.5421.5521.5421.5420.99800
Jul 11, 202421.5521.5521.5521.5520.99500
Jul 10, 202421.4921.4921.4921.4920.932,000
Jul 9, 202421.4821.5521.4821.5020.9413,000
Jul 8, 202421.4921.5021.4821.4820.921,100
Jul 5, 202421.4821.4921.4621.4620.911,900
Jul 3, 202421.4521.4621.4521.4620.91700
Jul 2, 202421.3921.4121.3921.3920.841,200
Jul 1, 2024 0.07 Dividend
Jul 1, 202421.4221.4221.3621.3620.816,200
Jun 28, 202421.5021.5021.4521.4520.833,000
Jun 27, 202421.4921.5021.4921.5020.882,000
Jun 26, 202421.5121.5121.4821.4820.852,100
Jun 25, 202421.5121.5221.5121.5220.90400
Jun 24, 202421.5221.5221.5021.5020.881,100
Jun 21, 202421.5621.5621.5121.5120.892,400
Jun 20, 202421.5721.6321.5221.6321.002,200
Jun 18, 202421.5021.5321.5021.5120.897,700
Jun 17, 202421.5321.5321.4921.4920.874,200
Jun 14, 202421.5121.5121.5021.5120.896,300
Jun 13, 202421.4721.4821.4721.4820.867,700
Jun 12, 202421.4421.4721.4421.4620.843,400
Jun 11, 202421.3921.4021.3921.4020.78200
Jun 10, 202421.4021.4021.3821.3820.763,700
Jun 7, 202421.4221.4221.3821.3820.762,500
Jun 6, 202421.4421.4421.4221.4220.81900
Jun 5, 202421.3621.3821.3621.3820.763,600
Jun 4, 202421.3121.3221.3121.3220.70900
Jun 3, 2024 0.07 Dividend
Jun 3, 202421.2821.2921.2821.2920.67900
May 31, 202421.3321.3321.3121.3320.645,500
May 30, 202421.3021.3121.3021.3120.62200
May 29, 202421.3521.3521.2821.2820.596,000
May 28, 202421.3721.3821.3621.3620.671,700
May 24, 202421.3821.3821.3721.3720.68100
May 23, 202421.4421.4421.4021.4020.71700
May 22, 202421.4821.4821.4621.4720.781,500
May 21, 202421.5021.5021.4121.4820.7934,700
May 20, 202421.5421.5421.5121.5120.823,500
May 17, 202421.6021.6021.5521.5720.883,800
May 16, 202421.6021.6021.5921.5920.89500
May 15, 202421.5821.6021.5721.5920.8910,500
May 14, 202421.5421.5621.5421.5620.86700
May 13, 202421.5321.5421.5321.5320.841,400
May 10, 202421.5421.5521.5421.5420.855,100
May 9, 202421.5721.5821.5621.5820.881,700
May 8, 202421.5621.5621.5621.5620.86100
May 7, 202421.5121.5521.5121.5520.862,300
May 6, 202421.4621.4821.4521.4720.7813,600
May 3, 202421.4421.4721.4421.4720.782,300
May 2, 202421.4121.4121.3921.4120.721,600
May 1, 2024 0.07 Dividend
May 1, 202421.4121.4221.3921.3920.702,100
Apr 30, 202421.4221.4321.4221.4320.68300
Apr 29, 202421.4321.4421.4321.4420.69200
Apr 26, 202421.4221.4221.4221.4220.66100
Apr 25, 202421.4521.4521.4121.4120.666,400
Apr 24, 202421.4721.4721.4721.4720.71200
Apr 23, 202421.5021.5021.4921.4920.73700
Apr 22, 202421.4821.4821.4821.4820.72200
Apr 19, 202421.5021.5121.4721.4720.714,300
Apr 18, 202421.4621.4821.4521.4820.723,100
Apr 17, 202421.4921.5121.4321.4820.7215,900
Apr 16, 202421.4921.4921.4221.4520.7013,200
Apr 15, 202421.4921.4921.4221.4420.6914,300
Apr 12, 202421.4821.4921.4721.4720.7111,500
Apr 11, 202421.4421.4421.4121.4320.6728,800
Apr 10, 202421.5021.5021.4221.4220.6714,800

Related Tickers